Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 58.10 58.24 57.04 57.95 8,686,997 - -1.13% 4 Stars: Appealing
11/19/2009 58.72 58.74 57.60 58.61 8,237,061 - -1.35% 4 Stars: Appealing
11/18/2009 59.96 60.14 59.00 59.41 6,626,712 - -0.78% 4 Stars: Appealing
11/17/2009 60.05 60.17 59.05 59.88 7,095,915 - -0.86% 4 Stars: Appealing
11/16/2009 59.50 60.90 59.25 60.40 8,334,502 + +2.76% 4 Stars: Appealing
11/13/2009 58.85 59.25 58.20 58.78 6,444,765 + +0.36% 4 Stars: Appealing
11/12/2009 59.83 60.12 58.18 58.57 7,589,168 - -2.48% 4 Stars: Appealing
11/11/2009 60.76 60.82 59.47 60.06 7,497,636 + +0.17% 4 Stars: Appealing
11/10/2009 59.83 60.33 59.07 59.96 8,874,103 - -0.07% 4 Stars: Appealing
11/09/2009 58.38 60.09 58.24 60.00 12,253,206 + +4.17% 4 Stars: Appealing
11/06/2009 57.38 58.20 56.54 57.60 6,161,561 - -0.67% 4 Stars: Appealing
11/05/2009 56.74 58.09 56.59 57.99 6,847,305 + +3.15% 4 Stars: Appealing
11/04/2009 56.93 57.83 56.10 56.22 8,644,656 - -0.43% 4 Stars: Appealing
11/03/2009 54.98 56.73 54.64 56.46 7,770,466 + +1.75% 4 Stars: Appealing
11/02/2009 55.70 56.72 54.26 55.49 9,970,847 + +0.78% 4 Stars: Appealing
10/30/2009 57.09 57.90 54.64 55.06 12,049,462 - -3.83% 4 Stars: Appealing
10/29/2009 55.30 57.34 55.02 57.25 9,869,030 + +5.18% 4 Stars: Appealing
10/28/2009 56.22 57.06 54.42 54.43 12,089,675 - -3.99% 4 Stars: Appealing
10/27/2009 56.90 57.60 56.39 56.69 10,949,636 - -0.67% 4 Stars: Appealing
10/26/2009 57.99 59.08 56.83 57.07 9,795,695 - -0.92% 4 Stars: Appealing
10/23/2009 58.61 59.59 57.43 57.60 8,775,971 - -1.94% 4 Stars: Appealing
10/22/2009 57.77 58.90 56.30 58.74 11,385,203 + +0.58% 4 Stars: Appealing
10/21/2009 59.05 60.12 58.23 58.40 17,064,292 - -2.03% 4 Stars: Appealing
10/20/2009 61.17 61.28 58.37 59.61 33,902,578 + +3.04% 4 Stars: Appealing
10/19/2009 54.89 58.20 54.86 57.85 18,786,329 + +6.01% 4 Stars: Appealing
10/16/2009 54.11 54.75 53.62 54.57 8,839,642 - -0.37% 4 Stars: Appealing
10/15/2009 54.00 54.79 53.51 54.77 7,367,763 + +0.48% 4 Stars: Appealing
10/14/2009 53.52 54.51 53.05 54.51 9,193,396 + +3.36% 4 Stars: Appealing
10/13/2009 52.90 53.19 52.08 52.74 6,516,328 - -0.58% 4 Stars: Appealing
10/12/2009 53.99 54.00 52.81 53.05 6,687,965 - -1.10% 4 Stars: Appealing
10/09/2009 52.51 53.70 52.31 53.64 8,050,395 + +1.04% 4 Stars: Appealing
10/08/2009 52.53 53.26 51.76 53.09 11,199,460 + +2.29% 4 Stars: Appealing
10/07/2009 51.25 52.08 51.25 51.90 7,439,230 + +0.39% 4 Stars: Appealing
10/06/2009 51.40 52.39 50.69 51.70 9,779,291 + +1.87% 4 Stars: Appealing
10/05/2009 49.20 50.80 49.05 50.75 8,670,666 + +3.93% 4 Stars: Appealing
10/02/2009 48.68 49.45 47.50 48.83 10,681,413 - -1.25% 4 Stars: Appealing
10/01/2009 50.82 51.09 49.30 49.45 12,845,531 - -3.66% 4 Stars: Appealing
09/30/2009 52.20 52.47 50.37 51.33 10,651,982 - -0.52% 4 Stars: Appealing
09/29/2009 52.23 52.89 51.49 51.60 7,541,906 - -1.11% 4 Stars: Appealing
09/28/2009 51.75 52.40 51.25 52.18 6,042,048 + +1.91% 4 Stars: Appealing
09/25/2009 52.17 52.72 51.05 51.20 10,788,009 - -1.25% 4 Stars: Appealing
09/24/2009 53.28 53.80 51.10 51.85 11,803,353 - -2.43% 4 Stars: Appealing
09/23/2009 54.43 54.71 53.11 53.14 9,617,535 - -2.21% 4 Stars: Appealing
09/22/2009 52.99 54.43 52.86 54.34 11,181,110 + +3.58% 4 Stars: Appealing
09/21/2009 52.68 53.43 51.82 52.46 10,109,646 - -1.80% 4 Stars: Appealing
09/18/2009 54.11 54.49 52.94 53.42 12,398,936 - -0.87% 4 Stars: Appealing
09/17/2009 52.59 54.47 52.51 53.89 15,287,028 + +2.41% 4 Stars: Appealing
09/16/2009 52.31 52.94 51.94 52.62 12,789,034 + +1.78% 4 Stars: Appealing
09/15/2009 49.11 52.12 48.65 51.70 20,594,843 + +6.01% 4 Stars: Appealing
09/14/2009 48.02 49.10 47.75 48.77 6,910,435 + +0.49% 4 Stars: Appealing
09/11/2009 48.72 49.11 47.81 48.53 9,760,270 - -0.33% 4 Stars: Appealing
09/10/2009 48.13 48.75 47.63 48.69 8,197,166 + +0.58% 4 Stars: Appealing
09/09/2009 47.04 48.75 46.50 48.41 12,362,478 + +3.07% 4 Stars: Appealing
09/08/2009 46.90 47.27 46.36 46.97 7,448,269 + +1.87% 4 Stars: Appealing
09/04/2009 45.03 46.32 44.84 46.11 7,403,465 + +2.38% 4 Stars: Appealing
09/03/2009 44.30 45.12 43.63 45.04 8,787,108 + +3.52% 4 Stars: Appealing
09/02/2009 43.84 44.04 43.19 43.51 8,887,171 - -0.75% 4 Stars: Appealing
09/01/2009 44.90 46.51 43.74 43.84 13,905,656 - -3.24% 4 Stars: Appealing
08/31/2009 45.77 45.90 44.90 45.31 10,475,258 - -3.00% 4 Stars: Appealing
08/28/2009 47.58 48.00 46.26 46.71 7,568,431 - -0.79% 4 Stars: Appealing
08/27/2009 47.00 47.36 45.92 47.08 8,309,116 - -0.36% 4 Stars: Appealing
08/26/2009 47.71 47.76 46.75 47.25 7,903,866 - -1.21% 4 Stars: Appealing
08/25/2009 47.79 48.33 47.36 47.83 9,576,236 + +0.57% 4 Stars: Appealing
08/24/2009 47.90 48.93 47.34 47.56 9,773,398 + +0.55% 4 Stars: Appealing
08/21/2009 46.03 47.33 45.62 47.30 12,329,902 + +3.96% 4 Stars: Appealing
08/20/2009 44.93 45.64 44.66 45.50 6,888,678 + +0.73% 4 Stars: Appealing
08/19/2009 44.00 45.75 43.60 45.17 9,051,051 + +0.13% 4 Stars: Appealing
08/18/2009 44.20 45.28 44.06 45.11 8,899,222 + +2.64% 4 Stars: Appealing
08/17/2009 44.75 44.75 43.28 43.95 11,389,289 - -4.46% 4 Stars: Appealing
08/14/2009 47.17 47.25 45.44 46.00 9,107,440 - -2.48% 4 Stars: Appealing
08/13/2009 48.02 48.06 46.64 47.17 9,608,385 - -0.86% 4 Stars: Appealing
08/12/2009 45.90 48.05 45.60 47.58 11,465,801 + +2.81% 4 Stars: Appealing
08/11/2009 46.77 46.80 45.03 46.28 13,091,530 - -1.85% 4 Stars: Appealing
08/10/2009 47.59 48.20 46.59 47.15 11,558,084 - -1.32% 4 Stars: Appealing
08/07/2009 47.95 48.22 47.42 47.78 15,354,632 + +1.36% 4 Stars: Appealing
08/06/2009 47.12 47.80 46.56 47.14 12,247,626 + +1.07% 4 Stars: Appealing
08/05/2009 47.76 48.08 46.43 46.64 15,598,551 - -2.61% 4 Stars: Appealing
08/04/2009 45.45 47.95 45.35 47.89 25,333,364 + +6.14% 4 Stars: Appealing
08/03/2009 44.68 45.49 44.34 45.12 12,261,776 + +2.41% 4 Stars: Appealing
07/31/2009 43.26 44.47 43.00 44.06 11,731,973 + +1.50% 4 Stars: Appealing
07/30/2009 42.65 43.87 42.61 43.41 14,924,263 + +3.78% 4 Stars: Appealing
07/29/2009 42.43 42.55 41.30 41.83 12,388,861 - -2.49% 4 Stars: Appealing
07/28/2009 42.34 43.58 41.90 42.90 16,698,600 + +0.09% 4 Stars: Appealing
07/27/2009 41.85 42.99 41.55 42.86 14,346,613 + +2.05% 4 Stars: Appealing
07/24/2009 40.93 42.08 40.25 42.00 17,017,373 + +1.79% 4 Stars: Appealing
07/23/2009 38.76 41.50 38.60 41.26 19,375,234 + +6.73% 4 Stars: Appealing
07/22/2009 38.47 39.39 38.10 38.66 16,660,027 - -2.03% 4 Stars: Appealing
07/21/2009 40.81 41.45 38.04 39.46 62,789,275 + +7.67% 4 Stars: Appealing
07/20/2009 35.32 36.75 35.25 36.65 21,979,416 + +7.83% 4 Stars: Appealing
07/17/2009 33.98 34.30 33.79 33.99 8,814,755 - -0.47% 4 Stars: Appealing
07/16/2009 33.60 34.26 33.14 34.15 10,227,464 + +0.92% 4 Stars: Appealing
07/15/2009 32.39 33.97 32.39 33.84 18,069,302 + +5.98% 4 Stars: Appealing
07/14/2009 31.50 31.96 31.22 31.93 10,131,875 + +0.41% 4 Stars: Appealing
07/13/2009 30.81 31.80 30.25 31.80 11,100,799 + +4.16% 4 Stars: Appealing
07/10/2009 30.40 30.65 30.03 30.53 10,456,627 - -0.39% 4 Stars: Appealing
07/09/2009 31.15 31.34 30.58 30.65 10,184,906 + +0.23% 4 Stars: Appealing
07/08/2009 30.49 30.71 30.01 30.58 15,867,731 + +0.96% 4 Stars: Appealing
07/07/2009 31.62 31.77 30.24 30.29 14,616,035 - -4.45% 4 Stars: Appealing
07/06/2009 31.57 31.83 30.96 31.70 10,887,071 - -0.13% 4 Stars: Appealing
07/02/2009 32.79 32.79 31.74 31.74 13,564,133 - -4.37% 4 Stars: Appealing